Capital Bank Financial Stock Price History (NASDAQ:CBF)

Add to My Stocks
$42.4 $0.25 (0.59%) CBF stock closing price Mar 24, 2017 (Closing)

View and download Capital Bank Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Capital Bank Financial P/E ratio, and PS ratio. The Capital Bank Financial stock price history chart shows that the stock price was at a high of 44.05 on 17 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2442.2542.5541.6542.4025456833.136.12
2017-03-2341.9042.3541.7042.1528091332.936.09
2017-03-2241.5542.0041.1541.8041597732.666.04
2017-03-2143.7044.2841.5041.7085498432.586.02
2017-03-2043.8043.9543.3543.7041194534.146.31
2017-03-1743.7044.2043.6544.05152018534.416.36
2017-03-1643.7544.0543.4343.7053894834.146.31
2017-03-1544.2045.0043.0543.70130413334.146.31
2017-03-1440.5541.0040.3540.9016763131.955.91
2017-03-1340.6041.3540.4040.7518099731.845.88
2017-03-1040.2540.5040.0240.4017500731.565.83
2017-03-0939.9540.3539.9540.1518387731.375.80
2017-03-0840.0040.6039.9539.9516797231.215.77
2017-03-0740.1540.3039.8539.8510422831.135.75
2017-03-0640.2540.3539.9540.1510655631.375.80
2017-03-0340.5541.0640.4040.5012748031.645.85
2017-03-0241.6041.6340.5540.5512482731.685.86
2017-03-0141.5042.0041.4041.5020395832.425.99
2017-02-2841.2041.2340.7040.8025499431.885.89
2017-02-2740.8041.2040.6541.2019055032.195.95
2017-02-2440.7040.9540.4040.8522227731.915.90
2017-02-2340.3540.7040.0040.7014941731.805.88
2017-02-2240.1540.4039.9540.2511935131.455.81
2017-02-2139.9040.3039.9040.2525203231.455.81
2017-02-1739.8039.9539.3539.8523337431.135.75
2017-02-1639.2040.0839.0539.8022354031.095.75
2017-02-1539.1539.3338.8039.2516765430.665.67
2017-02-1439.1039.3038.7539.1022146630.555.65
2017-02-1338.8539.2338.8539.0025546730.475.63
2017-02-1038.5038.7538.2038.7510900230.275.60
2017-02-0938.1038.7038.0538.4510898530.045.55
2017-02-0838.4538.4537.8038.1011416529.775.50
2017-02-0738.3538.7037.9538.6020770730.165.57
2017-02-0639.0039.4538.3038.3010153129.925.53
2017-02-0339.0039.3038.9539.1514590530.595.65
2017-02-0239.0039.2038.7038.7519296330.275.60
2017-02-0139.6040.0038.9539.0018797430.475.63
2017-01-3139.4039.8039.0539.4014676230.785.69
2017-01-3040.2540.2539.4539.5513009130.905.71
2017-01-2740.6540.7040.3040.4511786331.605.84
2017-01-2639.9040.7539.7040.5014826929.355.50
2017-01-2540.1540.4039.9040.0023035928.995.43
2017-01-2439.4540.0039.2039.8516258428.885.41
2017-01-2339.2539.4039.1039.3512508028.515.34
2017-01-2039.1039.5539.0539.3013226428.485.33
2017-01-1939.1539.4038.9539.1015403428.335.31
2017-01-1838.9539.2338.7539.2032647928.415.32
2017-01-1739.0039.0038.5538.8030807128.125.27
2017-01-160.000.000.0039.150N/AN/A
2017-01-1338.5539.2338.5539.1515228028.375.31
2017-01-1238.6538.7037.9038.4514679027.865.22
2017-01-1138.0538.7537.8538.759621428.085.26
2017-01-1037.9538.3037.6038.1518490627.655.18
2017-01-0938.5538.5537.8838.0012819227.545.16
2017-01-0638.8039.0538.5538.6510426928.015.25
2017-01-0539.3039.4238.4838.709179128.045.25
2017-01-0439.2039.6539.0039.4011795928.555.35
2017-01-0339.7040.2038.8039.2015733328.415.32
2017-01-020.000.000.0039.250N/AN/A
2016-12-3039.6539.6539.1039.2510721428.445.33
2016-12-2939.6039.8039.1039.559282228.665.37
2016-12-2839.5039.9039.2039.5517841328.665.37
2016-12-2739.2539.5038.8039.4056527828.555.35
2016-12-260.000.000.0039.300N/AN/A
2016-12-2339.9540.0039.2539.3013437128.485.33
2016-12-2239.4040.0039.3539.8533668128.885.41
2016-12-2139.0539.6038.8539.3522095828.515.34
2016-12-2038.9039.2538.7039.1522778028.375.31
2016-12-1938.0038.6037.5538.6035451627.975.24
2016-12-1637.8038.1037.5037.9537729327.505.15
2016-12-1537.7538.3537.5037.9019850127.465.14
2016-12-1437.3037.8037.0837.6012963927.255.10
2016-12-1337.8538.1537.4537.5013514927.175.09
2016-12-1238.2538.3037.6037.7811887427.375.13
2016-12-0938.1538.5037.5538.3026450627.755.20
2016-12-0837.0038.1536.7538.0030104027.545.16
2016-12-0736.5537.0036.3036.85145679226.705.00
2016-12-0636.1536.6536.0536.6037406526.524.97
2016-12-0535.8536.1535.7036.0022447526.094.89
2016-12-0236.0536.4535.5035.6019707825.804.83
2016-12-0135.9536.3035.7536.1022531326.164.90
2016-11-3036.0536.2535.4535.8018639025.944.86
2016-11-2935.5036.0035.5035.8516665125.984.87
2016-11-2836.0036.1535.4035.5514273725.764.83
2016-11-2536.0036.2035.9536.157390026.204.91
2016-11-240.000.000.0036.000N/AN/A
2016-11-2335.9536.1035.8036.0027506426.094.89
2016-11-2235.9536.3535.8535.9520933826.054.88
2016-11-2136.0036.0035.5035.9511739426.054.88
Get more Data

Capital Bank Financial Stock Chart

View CBF PE ratio, PS ratio stocks charts and compare with peers.
CBF Chart
Note: Compare Capital Bank Financial stock price history with the index and industry peers.

Capital Bank Financial Historical Prices: Past 5 years

Max Stock Price 44.05 Mar 17,2017
Min Stock Price 15.22 Feb 04,2013
Avg Stock Price 26.26

Capital Bank Financial Historical PE ratio: Past 5 years

Max PE Ratio 34.41 Mar 17,2017
Min PE Ratio 14.86 Aug 19,2013
Avg PE Ratio 26.4

Capital Bank Financial Historical PS ratio: Past 5 years

Max PS Ratio 6.36 Mar 17,2017
Min PS Ratio 2.8 Aug 19,2013
Avg PS Ratio 4.07

CBF Industry Peers

Company Price Change (%)
Wesbanco (WSBC)35.790.03 (0.08%)
Union Bankshares (UBSH)34.310.14 (0.41%)
Bb&t Corp (BBT)44.410.09 (0.2%)
Synovus Financial (SNV)39.480.04 (0.1%)
First Citizens Bancshares (FCNCA)327.020.02 (0.01%)
Suntrust Banks (STI)54.810.04 (0.07%)
Regions Financial (RF)14.230 (0%)

We provide Capital Bank Financial historical quotes along with PE ratio and PS ratio for doing Capital Bank Financial fundamental analysis. Capital Bank Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   CBF saw an opening price of 41.9, and a closing price of 42.15 on 23 Mar, 2017. The average P/S ratio was 4.07 as can be seen by Capital Bank Financial stock price history. .